翻訳センターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 3,540 | 3,540 | 3,520 | 3,525 | -10 | -0.3% | 3,800 |
| 2017/02/22 | 3,600 | 3,605 | 3,530 | 3,535 | -60 | -1.7% | 9,900 |
| 2017/02/21 | 3,650 | 3,650 | 3,580 | 3,595 | -35 | -1% | 6,500 |
| 2017/02/20 | 3,675 | 3,675 | 3,630 | 3,630 | -20 | -0.5% | 900 |
| 2017/02/17 | 3,660 | 3,660 | 3,650 | 3,650 | -10 | -0.3% | 1,600 |
| 2017/02/16 | 3,680 | 3,685 | 3,660 | 3,660 | -20 | -0.5% | 3,600 |
| 2017/02/15 | 3,685 | 3,690 | 3,665 | 3,680 | ±0 | ±0% | 2,300 |
| 2017/02/14 | 3,735 | 3,735 | 3,675 | 3,680 | -50 | -1.3% | 2,300 |
| 2017/02/13 | 3,605 | 3,730 | 3,605 | 3,730 | +75 | +2.1% | 5,300 |
| 2017/02/10 | 3,650 | 3,745 | 3,530 | 3,655 | -95 | -2.5% | 25,800 |
| 2017/02/09 | 3,730 | 3,750 | 3,715 | 3,750 | +10 | +0.3% | 8,100 |
| 2017/02/08 | 3,700 | 3,740 | 3,700 | 3,740 | +40 | +1.1% | 4,000 |
| 2017/02/07 | 3,730 | 3,745 | 3,700 | 3,700 | -5 | -0.1% | 1,200 |
| 2017/02/06 | 3,690 | 3,740 | 3,690 | 3,705 | +15 | +0.4% | 3,600 |
| 2017/02/03 | 3,690 | 3,695 | 3,685 | 3,690 | +15 | +0.4% | 900 |
| 2017/02/02 | 3,645 | 3,715 | 3,645 | 3,675 | +10 | +0.3% | 4,000 |
| 2017/02/01 | 3,705 | 3,730 | 3,600 | 3,665 | -50 | -1.3% | 8,100 |
| 2017/01/31 | 3,735 | 3,750 | 3,710 | 3,715 | -20 | -0.5% | 4,700 |
| 2017/01/30 | 3,750 | 3,750 | 3,715 | 3,735 | +5 | +0.1% | 1,800 |
| 2017/01/27 | 3,750 | 3,765 | 3,730 | 3,730 | -20 | -0.5% | 4,000 |
| 2017/01/26 | 3,725 | 3,755 | 3,725 | 3,750 | +45 | +1.2% | 4,700 |
| 2017/01/25 | 3,680 | 3,705 | 3,655 | 3,705 | +55 | +1.5% | 2,400 |
| 2017/01/24 | 3,650 | 3,650 | 3,640 | 3,650 | ±0 | ±0% | 1,600 |
| 2017/01/23 | 3,670 | 3,670 | 3,650 | 3,650 | -20 | -0.5% | 1,300 |
| 2017/01/20 | 3,620 | 3,670 | 3,610 | 3,670 | +30 | +0.8% | 1,200 |
| 2017/01/19 | 3,600 | 3,640 | 3,590 | 3,640 | +55 | +1.5% | 2,000 |
| 2017/01/18 | 3,605 | 3,620 | 3,565 | 3,585 | -35 | -1% | 4,100 |
| 2017/01/17 | 3,665 | 3,670 | 3,620 | 3,620 | -50 | -1.4% | 1,900 |
| 2017/01/16 | 3,680 | 3,700 | 3,670 | 3,670 | -30 | -0.8% | 4,100 |
| 2017/01/13 | 3,690 | 3,720 | 3,690 | 3,700 | -15 | -0.4% | 7,700 |
| 2017/01/12 | 3,750 | 3,750 | 3,690 | 3,715 | -35 | -0.9% | 13,300 |
| 2017/01/11 | 3,740 | 3,770 | 3,730 | 3,750 | +35 | +0.9% | 8,900 |
| 2017/01/10 | 3,620 | 3,715 | 3,620 | 3,715 | +95 | +2.6% | 8,400 |
| 2017/01/06 | 3,570 | 3,650 | 3,570 | 3,620 | +55 | +1.5% | 11,200 |
| 2017/01/05 | 3,535 | 3,565 | 3,535 | 3,565 | +55 | +1.6% | 5,400 |
| 2017/01/04 | 3,500 | 3,520 | 3,490 | 3,510 | +25 | +0.7% | 5,500 |
| 2016/12/30 | 3,475 | 3,500 | 3,455 | 3,485 | +5 | +0.1% | 8,100 |
| 2016/12/29 | 3,460 | 3,495 | 3,445 | 3,480 | +30 | +0.9% | 4,200 |
| 2016/12/28 | 3,455 | 3,475 | 3,445 | 3,450 | -10 | -0.3% | 8,600 |
| 2016/12/27 | 3,450 | 3,490 | 3,450 | 3,460 | +10 | +0.3% | 6,000 |
| 2016/12/26 | 3,440 | 3,455 | 3,440 | 3,450 | ±0 | ±0% | 9,400 |
| 2016/12/22 | 3,545 | 3,545 | 3,440 | 3,450 | -90 | -2.5% | 8,300 |
| 2016/12/21 | 3,585 | 3,585 | 3,510 | 3,540 | -5 | -0.1% | 4,100 |
| 2016/12/20 | 3,510 | 3,550 | 3,500 | 3,545 | +55 | +1.6% | 3,900 |
| 2016/12/19 | 3,455 | 3,500 | 3,455 | 3,490 | +35 | +1% | 4,400 |
| 2016/12/16 | 3,435 | 3,480 | 3,435 | 3,455 | +5 | +0.1% | 2,700 |
| 2016/12/15 | 3,490 | 3,520 | 3,445 | 3,450 | -10 | -0.3% | 13,100 |
| 2016/12/14 | 3,460 | 3,495 | 3,455 | 3,460 | ±0 | ±0% | 3,000 |
| 2016/12/13 | 3,450 | 3,470 | 3,440 | 3,460 | +15 | +0.4% | 5,500 |
| 2016/12/12 | 3,465 | 3,490 | 3,440 | 3,445 | -15 | -0.4% | 9,200 |
2001～
2050
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「翻訳センター」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 翻訳センター | 185,900円 | +7.1% | +15.1% | 4.03% | 8.65倍 | 0.99倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
| レ イ | 44,200円 | +14.8% | -4.8% | 3.39% | 8.48倍 | 0.87倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
| サン・ライフＨＤ | 92,000円 | +2.2% | +2.9% | 3.59% | 7.04倍 | 0.91倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
| グッドパチ | 66,500円 | +25.5% | +817.4% | 0.00% | 21.21倍 | 1.47倍 |
|
デザイン起点に企業ＤＸ支援、人材紹介も。サイバーエージェントと提携。丸井グループと合弁 |
| エスクローＡＪ | 13,100円 | +14.6% | -0.4% | 4.58% | 16.09倍 | 1.61倍 |
|
金融機関からのＢＰＯ（業務受託）と不動産関連業務のエスクロー（第三者寄託）が両輪 |
市場注目の銘柄
チャート関連のコラム
